Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 384.20 | 385.20 | 380.20 | 381.78 | 381.73 | 4,644 |
| 2024-08-08 | 375.60 | 378.80 | 374.20 | 376.00 | 375.95 | 10,203 |
| 2024-08-07 | 377.00 | 380.80 | 373.80 | 379.09 | 379.04 | 8,340 |
| 2024-08-06 | 367.60 | 370.60 | 365.60 | 368.44 | 368.39 | 155,524 |
| 2024-08-05 | 362.20 | 370.20 | 359.40 | 364.88 | 364.83 | 12,266 |
| 2024-08-02 | 385.80 | 389.20 | 380.00 | 381.00 | 380.95 | 2,039 |
| 2024-08-01 | 394.57 | 396.00 | 390.80 | 393.56 | 393.51 | 308,646 |
| 2024-07-31 | 394.40 | 398.80 | 394.40 | 396.63 | 396.58 | 6,628 |
| 2024-07-30 | 392.20 | 395.00 | 391.80 | 395.00 | 394.95 | 4,221 |
| 2024-07-29 | 391.80 | 394.60 | 391.00 | 392.21 | 392.16 | 3,534 |
| 2024-07-26 | 396.40 | 396.80 | 394.40 | 394.40 | 394.35 | 811 |
| 2024-07-25 | 399.40 | 399.40 | 396.10 | 396.10 | 396.05 | 4,166 |
| 2024-07-24 | 410.00 | 415.61 | 405.80 | 415.61 | 415.55 | 2,630 |
| 2024-07-23 | 411.20 | 416.00 | 409.20 | 411.82 | 411.76 | 164,816 |
| 2024-07-22 | 397.00 | 412.80 | 397.00 | 407.29 | 407.23 | 10,614 |
| 2024-07-19 | 399.00 | 399.60 | 389.00 | 393.16 | 393.10 | 27,578 |
| 2024-07-18 | 369.60 | 413.20 | 369.60 | 392.21 | 392.16 | 21,255 |
| 2024-07-17 | 349.00 | 352.00 | 345.80 | 348.41 | 348.37 | 11,198 |
| 2024-07-16 | 351.20 | 351.20 | 348.00 | 351.00 | 350.95 | 2,314 |
| 2024-07-15 | 359.00 | 359.00 | 352.00 | 354.60 | 354.55 | 2,729 |
| 2024-07-12 | 349.40 | 359.60 | 347.20 | 353.38 | 353.33 | 2,537 |
| 2024-07-11 | 343.60 | 349.20 | 342.00 | 344.82 | 344.78 | 6,880 |
| 2024-07-10 | 344.80 | 345.00 | 342.20 | 343.97 | 343.93 | 3,043 |
| 2024-07-09 | 336.00 | 346.00 | 336.00 | 340.39 | 340.35 | 4,361 |
| 2024-07-08 | 339.20 | 339.60 | 334.60 | 335.00 | 334.96 | 6,195 |
| 2024-07-05 | 334.80 | 336.60 | 333.20 | 335.01 | 334.96 | 2,664 |
| 2024-07-04 | 331.80 | 332.60 | 330.40 | 331.42 | 331.38 | 3,348 |
| 2024-07-03 | 333.40 | 333.40 | 330.00 | 331.08 | 331.04 | 7,521 |
| 2024-07-02 | 327.20 | 330.00 | 323.60 | 327.00 | 326.96 | 6,698 |
| 2024-07-01 | 324.80 | 327.00 | 323.60 | 325.65 | 325.60 | 3,004 |
| 2024-06-28 | 326.80 | 326.80 | 319.40 | 324.12 | 324.07 | 3,520 |
| 2024-06-27 | 321.20 | 330.40 | 321.20 | 326.56 | 326.51 | 7,922 |
| 2024-06-26 | 327.40 | 329.00 | 321.40 | 324.44 | 324.39 | 8,241 |
| 2024-06-25 | 323.60 | 328.00 | 323.60 | 325.06 | 325.02 | 11,925 |
| 2024-06-24 | 312.80 | 325.00 | 311.60 | 317.31 | 317.27 | 260,186 |
| 2024-06-20 | 298.00 | 313.80 | 296.68 | 308.69 | 308.65 | 40,579 |
| 2024-06-19 | 295.80 | 295.80 | 292.80 | 295.35 | 295.31 | 15,389 |
| 2024-06-18 | 292.20 | 295.00 | 292.00 | 292.99 | 292.95 | 4,740 |
| 2024-06-17 | 290.00 | 291.80 | 287.60 | 290.70 | 290.66 | 1,581 |
| 2024-06-14 | 299.20 | 299.20 | 288.80 | 294.54 | 294.50 | 2,970 |
| 2024-06-13 | 303.40 | 303.40 | 299.40 | 300.94 | 300.90 | 5,423 |
| 2024-06-12 | 293.20 | 302.20 | 291.00 | 295.58 | 295.54 | 2,755 |
| 2024-06-11 | 293.00 | 295.60 | 292.58 | 294.60 | 294.56 | 13,035 |
| 2024-06-10 | 292.20 | 293.00 | 290.40 | 292.06 | 292.02 | 3,672 |
| 2024-06-07 | 304.20 | 304.20 | 293.00 | 294.40 | 294.36 | 3,674 |
| 2024-06-05 | 292.60 | 297.20 | 292.20 | 295.89 | 295.85 | 5,330 |
| 2024-06-04 | 289.20 | 289.80 | 286.20 | 288.14 | 288.10 | 4,326 |
| 2024-06-03 | 291.00 | 292.80 | 290.00 | 291.58 | 291.54 | 5,800 |
| 2024-05-31 | 288.60 | 291.40 | 286.40 | 289.93 | 289.89 | 5,842 |
| 2024-05-30 | 289.60 | 296.00 | 289.40 | 293.67 | 293.63 | 5,952 |
| 2024-05-29 | 289.80 | 289.80 | 286.00 | 288.76 | 288.73 | 3,610 |
| 2024-05-28 | 287.40 | 292.80 | 286.40 | 288.50 | 288.46 | 24,144 |
| 2024-05-24 | 297.60 | 297.60 | 282.40 | 296.33 | 296.29 | 15,164 |
| 2024-05-23 | 295.40 | 298.40 | 294.40 | 296.00 | 295.96 | 2,709 |
| 2024-05-22 | 297.60 | 299.60 | 294.20 | 298.03 | 297.99 | 10,779 |
| 2024-05-21 | 304.60 | 306.80 | 300.40 | 304.81 | 304.77 | 5,070 |
| 2024-05-20 | 301.60 | 306.27 | 300.20 | 306.10 | 306.06 | 37,774 |
| 2024-05-17 | 297.40 | 305.80 | 297.40 | 299.10 | 299.06 | 1,060,847 |
| 2024-05-16 | 302.20 | 306.20 | 300.40 | 302.20 | 302.16 | 1,747 |
| 2024-05-15 | 297.80 | 301.80 | 295.80 | 301.09 | 301.05 | 4,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0095 GBX |
| 2025-05-07 | 0.0170 GBX |
| 2024-04-26 | 0.0120 GBX |
| 2023-04-28 | 0.0100 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.